NTT, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.83	0.83	0.83	0.83	-	1.33%	-
Mar 6, 2026	0.82	0.82	0.82	0.82	0.82	0.42%	-
Mar 5, 2026	0.82	0.82	0.82	0.82	0.82	-3.93%	5,350
Mar 4, 2026	0.82	0.85	0.82	0.85	0.85	6.24%	22,751
Mar 3, 2026	0.82	0.82	0.80	0.80	0.80	-1.79%	42,180
Mar 2, 2026	0.81	0.81	0.81	0.81	0.81	-1.15%	-
Feb 27, 2026	0.82	0.82	0.82	0.82	0.82	0.55%	-
Feb 26, 2026	0.82	0.82	0.82	0.82	0.82	0.92%	-
Feb 25, 2026	0.81	0.82	0.81	0.81	0.81	-2.14%	57,017
Feb 24, 2026	0.82	0.83	0.82	0.83	0.83	1.62%	3,614
Feb 23, 2026	0.82	0.82	0.82	0.82	0.82	-0.29%	-
Feb 20, 2026	0.82	0.82	0.82	0.82	0.82	-1.54%	-
Feb 19, 2026	0.83	0.85	0.83	0.83	0.83	0.23%	44,750
Feb 18, 2026	0.83	0.83	0.83	0.83	0.83	-0.84%	31,250
Feb 17, 2026	0.84	0.84	0.84	0.84	0.84	1.21%	-
Feb 16, 2026	0.84	0.84	0.83	0.83	0.83	-1.52%	26,750
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	-1.82%	-
Feb 12, 2026	0.84	0.86	0.84	0.86	0.86	2.78%	2,200
Feb 11, 2026	0.83	0.83	0.83	0.83	0.83	1.36%	-
Feb 10, 2026	0.82	0.82	0.82	0.82	0.82	0.13%	-
Feb 9, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Feb 6, 2026	0.82	0.82	0.82	0.82	0.82	-0.47%	-
Feb 5, 2026	0.82	0.82	0.82	0.82	0.82	-1.92%	-
Feb 4, 2026	0.83	0.84	0.82	0.84	0.84	1.17%	13,100
Feb 3, 2026	0.84	0.84	0.83	0.83	0.83	-1.14%	22,500
Feb 2, 2026	0.84	0.84	0.84	0.84	0.84	0.36%	25,000
Jan 30, 2026	0.84	0.84	0.84	0.84	0.84	0.84%	-
Jan 29, 2026	0.83	0.83	0.83	0.83	0.83	-0.36%	-
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	62,500
Jan 27, 2026	0.84	0.84	0.84	0.84	0.84	-0.95%	-
Jan 26, 2026	0.85	0.85	0.85	0.85	0.85	1.63%	-
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	-2.07%	-
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	-	2,750
Jan 21, 2026	0.85	0.85	0.85	0.85	0.85	-0.45%	3,750
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	0.44%	-
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	5,000
Jan 16, 2026	0.85	0.87	0.85	0.87	0.87	1.73%	3,000
Jan 15, 2026	0.86	0.86	0.86	0.86	0.86	0.62%	-
Jan 14, 2026	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Jan 13, 2026	0.85	0.87	0.85	0.86	0.86	-2.04%	9,750
Jan 12, 2026	0.87	0.87	0.87	0.87	0.87	2.09%	2,000
Jan 9, 2026	0.86	0.86	0.85	0.85	0.85	0.29%	20,000
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	-0.98%	-
Jan 7, 2026	0.86	0.86	0.86	0.86	0.86	1.20%	-
Jan 6, 2026	0.86	0.86	0.85	0.85	0.85	-3.09%	5,000
Jan 5, 2026	0.85	0.88	0.85	0.88	0.88	3.88%	300
Jan 2, 2026	0.84	0.84	0.84	0.84	0.84	-0.28%	-
Dec 30, 2025	0.85	0.85	0.85	0.85	0.85	0.37%	-
Dec 29, 2025	0.85	0.85	0.84	0.84	0.84	1.71%	55,000
Dec 23, 2025	0.84	0.84	0.83	0.83	0.83	-2.15%	10,750
Dec 22, 2025	0.83	0.85	0.83	0.85	0.85	1.18%	6,400
Dec 19, 2025	0.85	0.85	0.84	0.84	0.84	-0.77%	18,810
Dec 18, 2025	0.84	0.84	0.84	0.84	0.84	0.50%	7,500
Dec 17, 2025	0.84	0.84	0.84	0.84	0.84	0.07%	-
Dec 16, 2025	0.84	0.84	0.84	0.84	0.84	1.19%	900
Dec 15, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	20,000
Dec 12, 2025	0.84	0.84	0.84	0.84	0.84	-0.08%	-
Dec 11, 2025	0.84	0.84	0.84	0.84	0.84	-0.17%	-
Dec 10, 2025	0.84	0.84	0.84	0.84	0.84	0.75%	47,500
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	-1.35%	-
Dec 8, 2025	0.85	0.85	0.85	0.85	0.85	-1.21%	-
Dec 5, 2025	0.85	0.86	0.85	0.86	0.86	0.41%	3,000
Dec 4, 2025	0.85	0.85	0.85	0.85	0.85	0.64%	5,200
Dec 3, 2025	0.85	0.85	0.85	0.85	0.85	-2.37%	-
Dec 2, 2025	0.85	0.87	0.85	0.87	0.87	1.57%	16,000
Dec 1, 2025	0.86	0.86	0.86	0.86	0.86	0.33%	-
Nov 28, 2025	0.85	0.85	0.85	0.85	0.85	1.29%	-
Nov 27, 2025	0.84	0.84	0.84	0.84	0.84	-0.75%	20,000
Nov 26, 2025	0.85	0.87	0.85	0.85	0.85	-0.14%	10,313
Nov 25, 2025	0.83	0.85	0.83	0.85	0.85	3.84%	2,000
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	-2.79%	-
Nov 21, 2025	0.84	0.85	0.84	0.84	0.84	1.45%	13,750
Nov 20, 2025	0.83	0.83	0.83	0.83	0.83	-1.00%	20,000
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	0.08%	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.84	-2.37%	-
Nov 17, 2025	0.84	0.86	0.84	0.86	0.86	0.94%	6,700
Nov 14, 2025	0.83	0.85	0.83	0.85	0.85	1.42%	3,385
Nov 13, 2025	0.84	0.84	0.84	0.84	0.84	-2.82%	-
Nov 12, 2025	0.84	0.86	0.84	0.86	0.86	1.70%	2,500
Nov 11, 2025	0.85	0.85	0.85	0.85	0.85	0.36%	-
Nov 10, 2025	0.85	0.85	0.85	0.85	0.85	0.19%	3,600
Nov 7, 2025	0.84	0.84	0.84	0.84	0.84	1.19%	-
Nov 6, 2025	0.84	0.84	0.83	0.83	0.83	-0.77%	32,500
Nov 5, 2025	0.84	0.84	0.84	0.84	0.84	-5.08%	500
Nov 4, 2025	0.87	0.89	0.87	0.89	0.89	-0.09%	7,533
Nov 3, 2025	0.89	0.89	0.89	0.89	0.89	1.98%	-
Oct 31, 2025	0.88	0.88	0.87	0.87	0.87	-2.93%	28,000
Oct 30, 2025	0.88	0.89	0.88	0.89	0.89	0.79%	10
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	-2.97%	-
Oct 28, 2025	0.90	0.92	0.90	0.92	0.92	-0.42%	1,088
Oct 27, 2025	0.92	0.92	0.90	0.92	0.92	2.05%	39,137
Oct 24, 2025	0.90	0.90	0.89	0.90	0.90	0.49%	7,625
Oct 23, 2025	0.90	0.90	0.90	0.90	0.90	-1.23%	-
Oct 22, 2025	0.90	0.94	0.90	0.91	0.91	-0.64%	17,200
Oct 21, 2025	0.90	0.91	0.90	0.91	0.91	2.47%	5,000
Oct 20, 2025	0.89	0.90	0.89	0.89	0.89	1.26%	25,000
Oct 17, 2025	0.89	0.90	0.88	0.88	0.88	0.35%	1,945
Oct 16, 2025	0.88	0.88	0.88	0.88	0.88	1.55%	-
Oct 15, 2025	0.86	0.86	0.86	0.86	0.86	0.65%	-
Oct 14, 2025	0.86	0.86	0.86	0.86	0.86	-1.40%	-